Jiangxi Naipu Mining Machinery historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	39.310	40.170	39.060	39.630	13.934	3,834,558
2022-08-04	39.650	40.210	38.640	39.400	13.853	3,268,083
2022-08-03	39.450	41.140	39.140	39.280	13.811	5,968,326
2022-08-02	41.500	42.000	38.560	39.280	13.811	6,664,549
2022-08-01	42.550	42.880	41.970	42.260	14.859	3,718,806
2022-07-29	43.400	43.400	42.610	42.670	15.003	3,853,395
2022-07-28	43.720	43.830	42.800	43.290	15.221	5,005,801
2022-07-27	42.530	43.840	42.000	43.570	15.319	7,056,231
2022-07-26	41.050	42.730	40.790	42.400	14.908	8,008,455
2022-07-25	41.480	41.880	40.440	40.790	14.342	4,167,618
2022-07-22	41.300	41.980	40.860	41.480	14.584	3,799,887
2022-07-21	41.800	42.020	41.170	41.260	14.507	4,121,803
2022-07-20	41.130	42.220	40.930	41.800	14.697	5,281,507
2022-07-19	41.240	41.450	40.750	40.990	14.412	4,365,695
2022-07-18	41.030	41.630	40.600	41.300	14.521	4,485,663
2022-07-15	41.800	42.380	41.010	41.200	14.486	5,184,543
2022-07-14	40.110	41.940	39.970	41.380	14.549	6,821,524
2022-07-13	39.700	40.430	39.300	40.120	14.106	4,225,562
2022-07-12	40.630	40.630	39.330	39.410	13.856	5,518,542
2022-07-11	40.600	41.500	39.940	40.670	14.299	5,203,380
2022-07-08	41.120	41.450	40.200	40.370	14.194	4,619,433
2022-07-07	40.990	41.480	40.380	40.700	14.310	5,182,307
2022-07-06	41.700	41.950	40.560	41.130	14.461	6,569,545
2022-07-05	41.820	42.760	41.120	42.020	14.774	7,745,949
2022-07-04	42.000	42.760	41.110	41.800	14.697	9,256,681
2022-07-01	40.520	42.360	40.210	41.990	14.764	8,869,142
2022-06-30	41.310	41.680	40.410	40.560	14.261	6,028,113
2022-06-29	40.780	42.150	40.600	41.110	14.454	7,755,111
2022-06-28	40.730	41.490	39.900	41.100	14.451	5,883,696
2022-06-27	40.600	40.840	39.700	40.730	14.321	6,509,685
2022-06-24	40.650	41.100	40.120	40.290	14.166	6,684,132
2022-06-23	39.800	41.190	39.320	40.650	14.292	10,283,637
2022-06-22	40.930	41.300	39.210	39.400	13.853	11,276,811
2022-06-21	40.880	44.200	40.510	41.100	14.451	18,171,647
2022-06-20	37.820	38.550	37.660	38.150	13.413	4,307,667
2022-06-17	37.190	38.330	37.000	37.790	13.287	4,865,092
2022-06-16	36.450	38.050	36.200	37.440	13.164	5,960,676
2022-06-15	36.990	37.360	36.260	36.390	12.795	4,312,035
2022-06-14	36.410	36.970	35.690	36.910	12.977	5,791,069
2022-06-13	35.100	36.930	34.800	36.610	12.872	6,519,406
2022-06-10	34.200	35.400	34.130	35.200	12.376	3,163,524
2022-06-09	35.450	35.470	34.350	34.600	12.165	3,227,679
2022-06-08	36.290	36.290	34.720	35.440	12.461	4,420,416
2022-06-07	36.300	36.430	35.500	36.050	12.675	4,366,362
2022-06-06	35.180	36.660	35.010	36.230	12.738	5,526,066
2022-06-02	34.660	35.290	34.460	35.150	12.359	5,125,029
2022-06-01	34.010	35.270	33.760	34.820	12.243	5,451,187
2022-05-31	33.680	34.400	33.060	34.040	11.968	5,282,746
2022-05-30	34.400	34.420	33.230	33.840	11.898	3,957,681
2022-05-27	33.550	34.570	33.460	34.080	11.982	5,656,833
2022-05-26	33.500	34.140	32.360	33.550	11.796	5,093,907
2022-05-25	33.210	34.020	33.020	33.420	11.750	4,697,511
2022-05-24	35.320	35.340	33.160	33.170	11.663	5,306,574
2022-05-23	34.750	35.500	34.460	35.360	12.433	5,139,536
2022-05-20	34.650	35.120	34.190	34.710	12.204	4,852,695
2022-05-19	33.100	34.460	32.980	34.390	12.091	5,462,506
2022-05-18	33.640	34.310	33.370	33.760	11.870	3,979,368
2022-05-17	34.060	34.060	32.900	33.640	11.828	4,766,034
2022-05-16	34.360	35.000	33.750	33.860	11.905	5,270,265
2022-05-13	34.500	35.080	34.030	34.310	12.063	5,675,672

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0800 CNY
2026-05-19	0.1170 CNY
2025-05-30	0.0700 CNY
2024-09-11	0.1000 CNY
2024-04-29	0.2520 CNY
2023-03-29	0.6000 CNY
2021-06-03	0.0707 CNY
2020-06-10	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.